Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 43.42 | 44.12 | 43.34 | 43.91 | 216,855 | +0.63(+1.45%) |
Apr 27, 2006 | 43.07 | 43.74 | 42.93 | 43.28 | 255,927 | +0.01(+0.02%) |
Apr 26, 2006 | 43.06 | 43.63 | 42.86 | 43.27 | 318,123 | +0.11(+0.26%) |
Apr 25, 2006 | 43.28 | 43.33 | 42.99 | 43.16 | 250,740 | -0.12(-0.27%) |
Apr 24, 2006 | 42.93 | 43.50 | 42.80 | 43.28 | 485,260 | +0.35(+0.81%) |
Apr 21, 2006 | 47.58 | 47.59 | 42.42 | 42.93 | 2,880,912 | -6.82(-13.71%) |
Apr 20, 2006 | 50.21 | 50.42 | 49.42 | 49.76 | 62,643 | -0.64(-1.26%) |
Apr 19, 2006 | 49.98 | 50.60 | 49.88 | 50.39 | 180,186 | +0.35(+0.70%) |
Apr 18, 2006 | 48.21 | 50.04 | 48.04 | 50.04 | 175,746 | +1.83(+3.80%) |
Apr 17, 2006 | 48.32 | 48.81 | 47.69 | 48.21 | 137,264 | -0.18(-0.37%) |
Apr 13, 2006 | 48.36 | 48.75 | 48.00 | 48.39 | 71,446 | -0.11(-0.23%) |
Apr 12, 2006 | 47.91 | 48.51 | 47.70 | 48.50 | 89,849 | +0.59(+1.24%) |
Apr 11, 2006 | 48.33 | 48.40 | 47.78 | 47.91 | 87,524 | -0.29(-0.60%) |
Apr 10, 2006 | 48.25 | 48.71 | 47.95 | 48.19 | 62,873 | -0.14(-0.28%) |
Apr 07, 2006 | 49.09 | 49.42 | 48.15 | 48.33 | 87,855 | -0.81(-1.66%) |
Apr 06, 2006 | 48.91 | 49.33 | 48.72 | 49.14 | 104,159 | +0.11(+0.22%) |
Apr 05, 2006 | 49.04 | 49.20 | 48.46 | 49.03 | 117,112 | +0.05(+0.10%) |
Apr 04, 2006 | 49.26 | 49.48 | 48.79 | 48.98 | 177,011 | -0.31(-0.64%) |
Apr 03, 2006 | 49.73 | 49.98 | 49.22 | 49.30 | 122,774 | -0.06(-0.12%) |
Mar 31, 2006 | 48.92 | 50.01 | 48.88 | 49.36 | 237,754 | -0.06(-0.12%) |
Mar 30, 2006 | 49.25 | 49.55 | 48.97 | 49.42 | 200,997 | -0.12(-0.24%) |
Mar 29, 2006 | 48.49 | 49.63 | 48.39 | 49.53 | 205,727 | +0.93(+1.92%) |
Mar 28, 2006 | 48.11 | 48.79 | 47.88 | 48.60 | 242,261 | +0.36(+0.74%) |
Mar 27, 2006 | 47.69 | 48.26 | 47.48 | 48.25 | 117,703 | +0.40(+0.83%) |
Mar 24, 2006 | 47.67 | 48.07 | 47.53 | 47.85 | 70,090 | +0.08(+0.16%) |
Mar 23, 2006 | 48.02 | 48.02 | 47.13 | 47.77 | 155,452 | -0.09(-0.19%) |
Mar 22, 2006 | 46.75 | 48.08 | 46.59 | 47.86 | 202,240 | +0.94(+2.01%) |
Mar 21, 2006 | 46.79 | 47.51 | 46.52 | 46.92 | 186,498 | -0.13(-0.27%) |
Mar 20, 2006 | 46.64 | 47.17 | 46.23 | 47.05 | 76,812 | +0.26(+0.56%) |
Mar 17, 2006 | 46.70 | 46.82 | 45.88 | 46.79 | 299,450 | +0.28(+0.60%) |
Mar 16, 2006 | 47.01 | 47.09 | 46.45 | 46.51 | 130,259 | -0.41(-0.87%) |
Mar 15, 2006 | 46.52 | 46.98 | 46.24 | 46.91 | 99,342 | +0.25(+0.53%) |
Mar 14, 2006 | 45.70 | 46.67 | 45.61 | 46.67 | 68,004 | +0.76(+1.66%) |
Mar 13, 2006 | 45.83 | 46.29 | 45.68 | 45.90 | 99,999 | +0.19(+0.41%) |
Mar 10, 2006 | 45.39 | 45.73 | 44.73 | 45.72 | 131,203 | +0.60(+1.34%) |
Mar 09, 2006 | 45.23 | 45.37 | 44.98 | 45.11 | 134,644 | -0.20(-0.43%) |
Mar 08, 2006 | 45.10 | 45.43 | 44.66 | 45.31 | 110,796 | +0.04(+0.09%) |
Mar 07, 2006 | 45.22 | 45.36 | 44.84 | 45.27 | 107,445 | -0.10(-0.21%) |
Mar 06, 2006 | 45.47 | 45.68 | 45.14 | 45.36 | 145,454 | -0.17(-0.37%) |
Mar 03, 2006 | 45.91 | 46.23 | 45.45 | 45.53 | 123,311 | -0.69(-1.49%) |
Mar 02, 2006 | 46.37 | 46.37 | 45.76 | 46.22 | 260,831 | -0.03(-0.06%) |
Mar 01, 2006 | 44.61 | 46.27 | 44.61 | 46.24 | 374,588 | +1.54(+3.45%) |
Feb 28, 2006 | 45.35 | 45.34 | 44.52 | 44.70 | 209,498 | -0.65(-1.44%) |
Feb 27, 2006 | 45.23 | 45.55 | 44.99 | 45.35 | 120,635 | +0.02(+0.04%) |
Feb 24, 2006 | 45.21 | 45.37 | 44.68 | 45.34 | 114,618 | -0.05(-0.11%) |
Feb 23, 2006 | 45.63 | 45.63 | 45.21 | 45.39 | 80,235 | -0.12(-0.26%) |
Feb 22, 2006 | 45.21 | 46.01 | 44.98 | 45.50 | 167,727 | +0.47(+1.04%) |
Feb 21, 2006 | 45.82 | 45.82 | 44.89 | 45.04 | 118,025 | -0.59(-1.28%) |
Feb 17, 2006 | 46.17 | 46.24 | 45.57 | 45.62 | 108,547 | -0.43(-0.94%) |
Feb 16, 2006 | 45.78 | 46.08 | 45.65 | 46.06 | 196,583 | +0.34(+0.74%) |
Feb 15, 2006 | 45.39 | 45.78 | 44.96 | 45.72 | 94,410 | +0.41(+0.90%) |
Feb 14, 2006 | 44.22 | 45.39 | 44.10 | 45.31 | 116,688 | +1.32(+2.99%) |
Feb 13, 2006 | 44.13 | 44.32 | 43.95 | 43.99 | 104,275 | -0.25(-0.58%) |
Feb 10, 2006 | 44.04 | 44.33 | 43.94 | 44.25 | 148,503 | +0.20(+0.44%) |
Feb 09, 2006 | 44.89 | 44.89 | 44.05 | 44.05 | 90,087 | -0.64(-1.44%) |
Feb 08, 2006 | 44.49 | 44.85 | 44.27 | 44.70 | 67,641 | +0.27(+0.61%) |
Feb 07, 2006 | 44.58 | 44.97 | 44.40 | 44.43 | 146,195 | -0.53(-1.19%) |
Feb 06, 2006 | 44.82 | 45.18 | 44.80 | 44.96 | 156,926 | +0.03(+0.08%) |
Feb 03, 2006 | 44.90 | 45.26 | 44.72 | 44.93 | 105,043 | -0.20(-0.43%) |
Feb 02, 2006 | 45.56 | 45.82 | 44.97 | 45.12 | 233,872 | -0.63(-1.37%) |
Feb 01, 2006 | 45.45 | 45.77 | 45.45 | 45.75 | 187,269 | +0.19(+0.41%) |
Jan 31, 2006 | 45.00 | 45.66 | 44.89 | 45.56 | 216,677 | +0.41(+0.90%) |
Jan 30, 2006 | 45.22 | 45.39 | 45.01 | 45.16 | 249,345 | +0.05(+0.11%) |
Jan 27, 2006 | 44.97 | 45.36 | 44.67 | 45.11 | 235,589 | +0.14(+0.30%) |
Jan 26, 2006 | 44.08 | 45.06 | 44.05 | 44.97 | 315,218 | +0.92(+2.10%) |
Jan 25, 2006 | 43.43 | 44.08 | 43.15 | 44.05 | 423,664 | +0.75(+1.72%) |
Jan 24, 2006 | 43.32 | 44.20 | 42.93 | 43.30 | 538,024 | +0.08(+0.18%) |
Jan 23, 2006 | 43.38 | 43.43 | 42.25 | 43.22 | 902,845 | -0.97(-2.19%) |
Jan 20, 2006 | 46.82 | 46.82 | 44.11 | 44.19 | 435,420 | -2.44(-5.22%) |
Jan 19, 2006 | 46.17 | 46.67 | 45.79 | 46.62 | 83,393 | +0.58(+1.25%) |
Jan 18, 2006 | 45.86 | 46.35 | 45.62 | 46.05 | 60,332 | +0.01(+0.02%) |
Jan 17, 2006 | 46.24 | 46.25 | 45.77 | 46.04 | 84,837 | -0.42(-0.91%) |
Jan 13, 2006 | 46.01 | 46.50 | 45.81 | 46.46 | 153,668 | +0.64(+1.41%) |
Jan 12, 2006 | 45.95 | 46.15 | 45.82 | 45.82 | 160,991 | -0.26(-0.57%) |
Jan 11, 2006 | 46.28 | 46.34 | 45.79 | 46.08 | 153,263 | -0.36(-0.77%) |
Jan 10, 2006 | 46.72 | 46.72 | 46.23 | 46.44 | 139,929 | -0.28(-0.60%) |
Jan 09, 2006 | 46.52 | 46.86 | 46.44 | 46.72 | 208,751 | +0.39(+0.84%) |
Jan 06, 2006 | 46.21 | 46.51 | 45.68 | 46.33 | 156,983 | +0.18(+0.39%) |
Jan 05, 2006 | 46.37 | 46.42 | 45.95 | 46.15 | 166,468 | -0.23(-0.49%) |
Jan 04, 2006 | 46.28 | 46.64 | 46.16 | 46.38 | 205,679 | +0.09(+0.20%) |
Jan 03, 2006 | 46.55 | 46.70 | 45.52 | 46.29 | 289,661 | -0.30(-0.64%) |
Dec 30, 2005 | 46.98 | 47.00 | 46.25 | 46.58 | 144,572 | -0.43(-0.92%) |
Dec 29, 2005 | 47.46 | 47.56 | 47.01 | 47.02 | 149,158 | -0.54(-1.14%) |
Dec 28, 2005 | 47.69 | 47.79 | 47.35 | 47.56 | 100,531 | -0.28(-0.59%) |
Dec 27, 2005 | 48.02 | 48.31 | 47.80 | 47.84 | 90,631 | -0.22(-0.46%) |
Dec 23, 2005 | 48.19 | 48.39 | 47.98 | 48.06 | 52,952 | -0.11(-0.23%) |
Dec 22, 2005 | 48.59 | 48.85 | 47.87 | 48.17 | 98,361 | -0.24(-0.49%) |
Dec 21, 2005 | 48.57 | 48.62 | 47.93 | 48.41 | 106,157 | +0.31(+0.63%) |
Dec 20, 2005 | 48.05 | 48.38 | 47.97 | 48.10 | 98,441 | -0.14(-0.28%) |
Dec 19, 2005 | 49.00 | 49.00 | 47.89 | 48.24 | 156,608 | -0.69(-1.40%) |
Dec 16, 2005 | 49.10 | 49.53 | 48.92 | 48.92 | 349,197 | -0.14(-0.28%) |
Dec 15, 2005 | 50.07 | 50.07 | 48.39 | 49.06 | 185,398 | -0.76(-1.52%) |
Dec 14, 2005 | 50.09 | 50.14 | 48.92 | 49.81 | 277,350 | -0.40(-0.79%) |
Dec 13, 2005 | 50.36 | 50.42 | 49.69 | 50.21 | 252,807 | -0.10(-0.20%) |
Dec 12, 2005 | 49.81 | 50.60 | 49.68 | 50.32 | 274,004 | +0.57(+1.14%) |
Dec 09, 2005 | 49.12 | 49.87 | 48.96 | 49.75 | 123,870 | +0.63(+1.28%) |
Dec 08, 2005 | 48.96 | 49.26 | 48.67 | 49.12 | 236,798 | -0.08(-0.16%) |
Dec 07, 2005 | 49.20 | 49.26 | 48.89 | 49.20 | 250,955 | -0.05(-0.10%) |
Dec 06, 2005 | 48.30 | 49.30 | 48.30 | 49.25 | 199,636 | +1.02(+2.11%) |
Dec 05, 2005 | 48.07 | 48.27 | 47.41 | 48.23 | 152,413 | +0.07(+0.14%) |
Dec 02, 2005 | 48.95 | 48.97 | 47.93 | 48.16 | 126,240 | -0.76(-1.54%) |
Dec 01, 2005 | 47.88 | 48.98 | 47.62 | 48.92 | 154,281 | +1.25(+2.62%) |
Nov 30, 2005 | 47.44 | 48.13 | 47.37 | 47.67 | 351,190 | -0.20(-0.43%) |
Nov 29, 2005 | 47.85 | 48.10 | 47.61 | 47.87 | 162,245 | -0.02(-0.04%) |
Nov 28, 2005 | 47.63 | 48.03 | 47.09 | 47.89 | 307,190 | +0.25(+0.53%) |
Nov 25, 2005 | 47.63 | 47.85 | 47.63 | 47.63 | 32,102 | -0.16(-0.34%) |
Nov 23, 2005 | 47.46 | 47.87 | 47.18 | 47.80 | 159,371 | +0.27(+0.57%) |
Nov 22, 2005 | 46.87 | 47.56 | 46.36 | 47.52 | 117,213 | +0.53(+1.14%) |
Nov 21, 2005 | 46.57 | 47.15 | 46.06 | 46.99 | 85,320 | +0.59(+1.28%) |
Nov 18, 2005 | 46.48 | 46.67 | 45.89 | 46.40 | 95,293 | +0.26(+0.57%) |
Nov 17, 2005 | 45.25 | 46.13 | 45.00 | 46.13 | 51,102 | +1.03(+2.28%) |
Nov 16, 2005 | 45.85 | 46.00 | 44.84 | 45.11 | 127,123 | -0.79(-1.72%) |
Nov 15, 2005 | 46.74 | 46.79 | 45.83 | 45.90 | 84,437 | -0.87(-1.87%) |
Nov 14, 2005 | 47.21 | 47.33 | 46.45 | 46.77 | 95,001 | -0.63(-1.32%) |
Nov 11, 2005 | 47.24 | 47.49 | 47.07 | 47.40 | 68,616 | -0.02(-0.04%) |
Nov 10, 2005 | 46.96 | 47.41 | 46.74 | 47.41 | 138,068 | +0.36(+0.78%) |
Nov 09, 2005 | 46.36 | 47.08 | 46.18 | 47.05 | 96,258 | +0.85(+1.84%) |
Nov 08, 2005 | 46.29 | 46.43 | 46.00 | 46.20 | 140,269 | -0.42(-0.91%) |
Nov 07, 2005 | 45.82 | 46.67 | 45.78 | 46.62 | 113,867 | +0.76(+1.65%) |
Nov 04, 2005 | 45.93 | 46.06 | 45.31 | 45.87 | 51,817 | -0.06(-0.13%) |
Nov 03, 2005 | 46.20 | 46.37 | 45.73 | 45.93 | 152,674 | -0.14(-0.29%) |
Nov 02, 2005 | 45.18 | 46.13 | 45.18 | 46.06 | 171,592 | +0.72(+1.59%) |
Nov 01, 2005 | 45.31 | 45.56 | 44.89 | 45.34 | 89,268 | -0.20(-0.45%) |
Oct 31, 2005 | 44.78 | 45.82 | 44.77 | 45.55 | 144,971 | +0.70(+1.55%) |
Oct 28, 2005 | 43.93 | 45.01 | 43.74 | 44.85 | 187,886 | +1.15(+2.64%) |
Oct 27, 2005 | 43.33 | 43.89 | 43.33 | 43.70 | 228,139 | +0.12(+0.27%) |
Oct 26, 2005 | 43.62 | 43.97 | 43.24 | 43.58 | 178,067 | -0.15(-0.35%) |
Oct 25, 2005 | 43.49 | 43.81 | 43.01 | 43.73 | 109,656 | -0.04(-0.10%) |
Oct 24, 2005 | 42.55 | 44.02 | 42.42 | 43.77 | 194,462 | +1.16(+2.73%) |
Oct 21, 2005 | 42.85 | 43.27 | 42.28 | 42.61 | 196,234 | -0.45(-1.04%) |
Oct 20, 2005 | 43.19 | 43.19 | 42.59 | 43.06 | 148,267 | -0.04(-0.10%) |
Oct 19, 2005 | 41.36 | 43.24 | 41.07 | 43.10 | 195,083 | +1.50(+3.61%) |
Oct 18, 2005 | 41.91 | 42.41 | 41.20 | 41.60 | 96,750 | -0.44(-1.05%) |
Oct 17, 2005 | 42.35 | 42.36 | 41.43 | 42.04 | 102,593 | -0.17(-0.40%) |
Oct 14, 2005 | 42.20 | 42.48 | 41.69 | 42.21 | 144,645 | +0.27(+0.65%) |
Oct 13, 2005 | 41.23 | 42.16 | 40.77 | 41.94 | 122,246 | +0.61(+1.48%) |
Oct 12, 2005 | 41.41 | 41.69 | 40.73 | 41.33 | 93,511 | +0.03(+0.06%) |
Oct 11, 2005 | 42.06 | 42.18 | 41.23 | 41.30 | 124,643 | -0.76(-1.82%) |
Oct 10, 2005 | 41.24 | 42.45 | 41.02 | 42.07 | 533,325 | +0.75(+1.81%) |
Oct 07, 2005 | 41.47 | 41.49 | 41.08 | 41.32 | 129,304 | +0.03(+0.08%) |
Oct 06, 2005 | 41.87 | 42.42 | 41.15 | 41.29 | 174,445 | -0.39(-0.94%) |
Oct 05, 2005 | 42.79 | 42.84 | 41.68 | 41.68 | 96,930 | -1.19(-2.77%) |
Oct 04, 2005 | 42.85 | 43.24 | 42.51 | 42.87 | 101,194 | +0.08(+0.18%) |
Oct 03, 2005 | 42.49 | 43.24 | 42.49 | 42.79 | 98,211 | +0.14(+0.34%) |
Sep 30, 2005 | 43.10 | 43.19 | 42.64 | 42.65 | 106,295 | -0.48(-1.10%) |
Sep 29, 2005 | 42.03 | 43.22 | 41.58 | 43.12 | 240,388 | +0.87(+2.07%) |
Sep 28, 2005 | 42.46 | 42.47 | 41.74 | 42.25 | 131,589 | -0.34(-0.80%) |
Sep 27, 2005 | 42.68 | 42.68 | 41.92 | 42.59 | 116,867 | -0.03(-0.08%) |
Sep 26, 2005 | 42.08 | 42.87 | 42.08 | 42.62 | 101,034 | +0.59(+1.41%) |
Sep 23, 2005 | 42.03 | 42.20 | 41.92 | 42.03 | 84,071 | -0.14(-0.34%) |
Sep 22, 2005 | 42.17 | 42.51 | 41.83 | 42.17 | 112,924 | -0.25(-0.58%) |
Sep 21, 2005 | 42.46 | 42.79 | 42.13 | 42.42 | 134,204 | -0.29(-0.68%) |
Sep 20, 2005 | 42.57 | 43.00 | 42.42 | 42.70 | 84,619 | +0.22(+0.52%) |
Sep 19, 2005 | 42.77 | 42.78 | 42.42 | 42.48 | 89,589 | -0.38(-0.89%) |
Sep 16, 2005 | 42.56 | 42.93 | 42.38 | 42.87 | 368,707 | +0.42(+0.98%) |
Sep 15, 2005 | 42.42 | 42.54 | 42.24 | 42.45 | 252,867 | +0.02(+0.04%) |
Sep 14, 2005 | 42.60 | 42.74 | 42.38 | 42.43 | 115,970 | -0.17(-0.40%) |
Sep 13, 2005 | 43.38 | 43.53 | 42.50 | 42.60 | 88,419 | -1.04(-2.37%) |
Sep 12, 2005 | 43.69 | 43.95 | 43.33 | 43.64 | 54,271 | -0.22(-0.50%) |
Sep 09, 2005 | 43.31 | 44.00 | 43.31 | 43.86 | 76,017 | +0.54(+1.25%) |
Sep 08, 2005 | 43.42 | 43.64 | 42.97 | 43.32 | 86,238 | -0.29(-0.66%) |
Sep 07, 2005 | 44.10 | 44.10 | 43.18 | 43.60 | 65,240 | -0.56(-1.27%) |
Sep 06, 2005 | 43.60 | 44.20 | 43.38 | 44.16 | 112,269 | +0.69(+1.58%) |
Sep 02, 2005 | 43.39 | 43.60 | 43.13 | 43.48 | 87,202 | -0.06(-0.14%) |
Sep 01, 2005 | 43.74 | 43.91 | 43.27 | 43.54 | 117,155 | -0.20(-0.45%) |
Aug 31, 2005 | 42.99 | 43.73 | 42.71 | 43.73 | 94,082 | +0.81(+1.88%) |
Aug 30, 2005 | 42.63 | 43.17 | 42.56 | 42.93 | 99,257 | +0.20(+0.48%) |
Aug 29, 2005 | 42.44 | 42.72 | 42.17 | 42.72 | 69,451 | +0.13(+0.30%) |
Aug 26, 2005 | 43.05 | 43.05 | 42.06 | 42.59 | 296,381 | -0.45(-1.04%) |
Aug 25, 2005 | 42.91 | 43.15 | 42.62 | 43.04 | 55,002 | +0.20(+0.48%) |
Aug 24, 2005 | 43.21 | 43.78 | 42.64 | 42.84 | 76,103 | -0.40(-0.92%) |
Aug 23, 2005 | 43.78 | 43.78 | 43.02 | 43.24 | 124,411 | -0.48(-1.11%) |
Aug 22, 2005 | 42.82 | 43.72 | 42.76 | 43.72 | 123,100 | +1.04(+2.42%) |
Aug 19, 2005 | 42.59 | 42.75 | 42.48 | 42.69 | 36,418 | -0.08(-0.20%) |
Aug 18, 2005 | 42.48 | 42.91 | 42.35 | 42.77 | 79,945 | +0.18(+0.42%) |
Aug 17, 2005 | 42.43 | 42.95 | 42.38 | 42.59 | 72,081 | +0.16(+0.38%) |
Aug 16, 2005 | 43.12 | 43.19 | 42.43 | 42.43 | 68,794 | -0.83(-1.92%) |
Aug 15, 2005 | 43.05 | 43.40 | 42.47 | 43.26 | 80,494 | +0.41(+0.95%) |
Aug 12, 2005 | 43.25 | 43.40 | 42.53 | 42.86 | 88,984 | -0.53(-1.23%) |
Aug 11, 2005 | 42.85 | 43.64 | 42.75 | 43.39 | 77,953 | +0.39(+0.91%) |
Aug 10, 2005 | 43.18 | 44.17 | 42.65 | 43.00 | 124,578 | -0.01(-0.02%) |
Aug 09, 2005 | 43.22 | 43.44 | 42.65 | 43.01 | 57,685 | -0.18(-0.41%) |
Aug 08, 2005 | 43.40 | 43.66 | 43.03 | 43.19 | 63,187 | -0.31(-0.70%) |
Aug 05, 2005 | 44.16 | 44.20 | 43.28 | 43.49 | 83,499 | -0.94(-2.12%) |
Aug 04, 2005 | 45.00 | 45.00 | 44.10 | 44.44 | 158,300 | -0.68(-1.50%) |
Aug 03, 2005 | 45.50 | 45.50 | 44.77 | 45.11 | 101,746 | -0.48(-1.04%) |
Aug 02, 2005 | 45.20 | 45.61 | 44.76 | 45.59 | 123,838 | +0.49(+1.09%) |
Aug 01, 2005 | 45.60 | 45.61 | 44.85 | 45.10 | 229,643 | -0.41(-0.90%) |
Jul 29, 2005 | 46.67 | 47.09 | 45.24 | 45.50 | 143,480 | -1.26(-2.70%) |
Jul 28, 2005 | 46.20 | 46.79 | 45.99 | 46.77 | 81,624 | +0.49(+1.06%) |
Jul 27, 2005 | 46.71 | 46.88 | 46.25 | 46.28 | 135,786 | -0.48(-1.02%) |
Jul 26, 2005 | 46.49 | 47.06 | 46.45 | 46.75 | 156,846 | +0.29(+0.62%) |
Jul 25, 2005 | 46.67 | 46.79 | 46.16 | 46.46 | 121,832 | -0.21(-0.45%) |
Jul 22, 2005 | 45.18 | 46.68 | 45.18 | 46.68 | 133,801 | +1.61(+3.58%) |
Jul 21, 2005 | 46.35 | 46.38 | 44.97 | 45.06 | 106,032 | -1.45(-3.12%) |
Jul 20, 2005 | 45.18 | 46.51 | 45.09 | 46.51 | 142,432 | +1.29(+2.85%) |
Jul 19, 2005 | 45.16 | 45.50 | 44.98 | 45.22 | 102,264 | +0.05(+0.11%) |
Jul 18, 2005 | 45.75 | 45.75 | 45.17 | 45.17 | 83,132 | -0.70(-1.53%) |
Jul 15, 2005 | 45.73 | 46.18 | 45.29 | 45.88 | 93,964 | -0.13(-0.28%) |
Jul 14, 2005 | 46.79 | 46.94 | 45.78 | 46.01 | 94,796 | -0.66(-1.42%) |
Jul 13, 2005 | 46.56 | 46.89 | 46.56 | 46.67 | 103,657 | +0.05(+0.11%) |
Jul 12, 2005 | 46.67 | 47.06 | 46.28 | 46.62 | 100,099 | +0.09(+0.20%) |
Jul 11, 2005 | 45.87 | 46.66 | 45.79 | 46.52 | 142,707 | +0.65(+1.42%) |
Jul 08, 2005 | 44.44 | 45.87 | 44.44 | 45.87 | 139,011 | +1.50(+3.38%) |
Jul 07, 2005 | 44.59 | 44.70 | 43.98 | 44.37 | 421,898 | -0.24(-0.53%) |
Jul 06, 2005 | 44.90 | 44.96 | 44.46 | 44.61 | 144,874 | -0.33(-0.74%) |
Jul 05, 2005 | 44.13 | 45.04 | 44.04 | 44.94 | 278,965 | +0.68(+1.53%) |
Jul 01, 2005 | 44.53 | 44.58 | 43.99 | 44.26 | 111,256 | -0.16(-0.36%) |
Jun 30, 2005 | 44.46 | 44.91 | 44.11 | 44.42 | 192,379 | +0.06(+0.13%) |
Jun 29, 2005 | 44.52 | 44.53 | 44.08 | 44.36 | 172,607 | -0.14(-0.31%) |
Jun 28, 2005 | 43.61 | 44.49 | 43.43 | 44.49 | 195,689 | +0.91(+2.08%) |
Jun 27, 2005 | 43.25 | 43.65 | 43.15 | 43.59 | 203,221 | +0.31(+0.71%) |
Jun 24, 2005 | 42.76 | 43.70 | 42.76 | 43.28 | 439,758 | +0.51(+1.19%) |
Jun 23, 2005 | 42.49 | 42.85 | 42.43 | 42.77 | 162,231 | +0.20(+0.48%) |
Jun 22, 2005 | 42.09 | 42.72 | 42.09 | 42.57 | 200,065 | +0.42(+1.01%) |
Jun 21, 2005 | 41.77 | 42.34 | 41.77 | 42.14 | 88,901 | +0.33(+0.79%) |
Jun 20, 2005 | 41.68 | 42.07 | 41.31 | 41.81 | 217,097 | +0.03(+0.08%) |
Jun 17, 2005 | 40.93 | 41.78 | 40.38 | 41.78 | 638,936 | +0.93(+2.28%) |
Jun 16, 2005 | 40.73 | 40.97 | 40.54 | 40.85 | 119,973 | +0.11(+0.27%) |
Jun 15, 2005 | 40.69 | 40.85 | 39.66 | 40.74 | 489,928 | +0.20(+0.48%) |
Jun 14, 2005 | 40.64 | 40.74 | 40.35 | 40.54 | 175,425 | -0.32(-0.79%) |
Jun 13, 2005 | 41.28 | 41.30 | 40.43 | 40.86 | 199,500 | -0.42(-1.01%) |
Jun 10, 2005 | 41.96 | 42.03 | 41.28 | 41.28 | 133,193 | -0.81(-1.92%) |
Jun 09, 2005 | 42.67 | 42.67 | 41.84 | 42.09 | 166,132 | -0.59(-1.37%) |
Jun 08, 2005 | 42.59 | 42.89 | 42.59 | 42.67 | 165,128 | -0.05(-0.12%) |
Jun 07, 2005 | 42.64 | 43.09 | 42.51 | 42.72 | 129,324 | +0.13(+0.30%) |
Jun 06, 2005 | 42.00 | 42.65 | 41.75 | 42.59 | 67,608 | +0.45(+1.07%) |
Jun 03, 2005 | 42.14 | 42.59 | 41.85 | 42.14 | 95,620 | -0.30(-0.70%) |
Jun 02, 2005 | 42.59 | 42.81 | 42.21 | 42.44 | 99,785 | -0.32(-0.75%) |
Jun 01, 2005 | 42.35 | 42.92 | 42.17 | 42.76 | 116,886 | +0.28(+0.66%) |
May 31, 2005 | 42.68 | 42.81 | 42.40 | 42.48 | 123,910 | -0.40(-0.93%) |
May 27, 2005 | 43.12 | 43.25 | 42.59 | 42.88 | 108,946 | -0.53(-1.21%) |
May 26, 2005 | 43.02 | 43.41 | 42.81 | 43.41 | 97,307 | +0.35(+0.81%) |
May 25, 2005 | 43.57 | 43.57 | 42.42 | 43.06 | 289,393 | -0.45(-1.03%) |
May 24, 2005 | 43.70 | 43.93 | 43.26 | 43.51 | 43,253 | -0.34(-0.77%) |
May 23, 2005 | 43.75 | 44.17 | 41.67 | 43.85 | 163,506 | +0.15(+0.35%) |
May 20, 2005 | 43.26 | 43.70 | 42.47 | 43.70 | 122,467 | +0.43(+1.00%) |
May 19, 2005 | 43.53 | 43.61 | 43.15 | 43.26 | 82,939 | -0.29(-0.66%) |
May 18, 2005 | 42.76 | 43.57 | 42.74 | 43.55 | 87,567 | +1.09(+2.56%) |
May 17, 2005 | 42.38 | 42.76 | 41.98 | 42.47 | 86,419 | -0.20(-0.48%) |
May 16, 2005 | 41.89 | 42.72 | 41.87 | 42.67 | 102,545 | +0.71(+1.70%) |
May 13, 2005 | 42.93 | 42.93 | 41.56 | 41.96 | 98,685 | -0.78(-1.83%) |
May 12, 2005 | 42.30 | 42.85 | 42.26 | 42.74 | 208,309 | +0.39(+0.92%) |
May 11, 2005 | 41.75 | 42.37 | 41.58 | 42.35 | 112,075 | +0.48(+1.13%) |
May 10, 2005 | 42.48 | 42.48 | 41.68 | 41.87 | 70,553 | -0.59(-1.40%) |
May 09, 2005 | 41.81 | 42.53 | 41.64 | 42.47 | 107,167 | +0.58(+1.38%) |
May 06, 2005 | 42.78 | 42.85 | 41.73 | 41.89 | 80,004 | -0.80(-1.87%) |
May 05, 2005 | 42.43 | 43.06 | 42.09 | 42.69 | 294,087 | +0.06(+0.14%) |
May 04, 2005 | 41.36 | 42.81 | 41.22 | 42.63 | 306,544 | +1.44(+3.50%) |
May 03, 2005 | 39.79 | 41.41 | 39.79 | 41.19 | 400,063 | +1.31(+3.28%) |